BiG | O banco que entende os seus valores.

Manchester United PLC Class A (MANU)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
08/05/2026	327.001	2,98%	19,23	19,17	19,9129	19,69
07/05/2026	131.990	1,57%	18,52	18,52	19,45	19,13
06/05/2026	125.066	1,62%	18,96	18,708	19,1625	18,84
05/05/2026	135.212	1,81%	18,4064	18,27	18,71	18,56
04/05/2026	83.889	-1,62%	18,54	18,08	18,7811	18,23
01/05/2026	170.409	-1,80%	18,9955	18,51	19,468	18,54
30/04/2026	233.376	7,86%	17,5788	17,48	18,91	18,88
29/04/2026	89.582	0,11%	17,56	17,16	17,56	17,50
28/04/2026	112.984	1,51%	17,2571	17,2571	17,60	17,48
27/04/2026	8.847	1,79%	17,07	17,0214	17,4329	17,22
24/04/2026	115.479	0,71%	16,8665	16,8665	17,19	17,07
23/04/2026	136.536	-2,42%	17,44	16,89	17,44	16,95
22/04/2026	129.689	-1,03%	17,57	17,34	17,78	17,37
21/04/2026	111.582	-1,96%	17,9988	17,55	17,9988	17,55
20/04/2026	95.604	1,94%	17,5465	17,3531	17,9416	17,90
17/04/2026	146.861	1,77%	17,66	17,36	17,76	17,56
16/04/2026	92.186	-2,43%	17,63	17,18	17,82	17,25
15/04/2026	141.504	-1,28%	17,8412	17,36	17,95	17,69
14/04/2026	110.569	0,56%	17,7445	17,7445	17,964	17,92
13/04/2026	107.912	1,02%	17,62	17,5301	17,94	17,82
10/04/2026	92.244	0,69%	17,51	16,6006	17,78	17,64
09/04/2026	98.191	-0,46%	17,1112	17,1112	17,8835	17,52
08/04/2026	105.260	0,74%	18,00	17,55	18,00	17,60
07/04/2026	118.331	-1,69%	17,4278	17,41	17,72	17,47
06/04/2026	131.895	3,19%	17,3225	17,25	17,81	17,77
02/04/2026	127.995	1,35%	16,95	16,70	17,22	17,22
01/04/2026	251.637	1,01%	17,00	16,95	17,13	16,99
31/03/2026	172.097	2,74%	16,49	16,485	16,97	16,82
30/03/2026	184.105	0,49%	16,60	16,315	16,60	16,43
27/03/2026	150.733	-0,85%	17,02	16,20	17,02	16,35
26/03/2026	168.410	-0,90%	15,8312	15,8312	16,7507	16,48
25/03/2026	131.866	0,42%	16,8655	16,295	16,8655	16,64
24/03/2026	121.045	-0,18%	16,58	16,47	16,7031	16,57
23/03/2026	147.622	2,41%	16,93	16,4701	16,93	16,60
20/03/2026	125.006	-1,71%	16,41	16,16	16,58	16,21
19/03/2026	109.464	0,06%	16,0012	16,0012	16,59	16,49
18/03/2026	170.969	0,24%	16,5788	16,0012	16,70	16,48
17/03/2026	121.419	-0,18%	16,6142	16,34	16,66	16,44
16/03/2026	150.731	2,68%	16,30	16,21	16,4835	16,47
13/03/2026	194.466	0,38%	16,05	15,86	16,2047	16,04
12/03/2026	201.315	-4,77%	16,27	15,96	16,67	15,98
11/03/2026	150.635	-3,18%	17,45	16,755	17,45	16,76
10/03/2026	142.113	-0,17%	17,40	17,18	17,69	17,31
09/03/2026	181.915	0,17%	17,00	16,88	17,34	17,34
06/03/2026	150.204	-2,01%	17,28	17,258	17,61	17,30
05/03/2026	122.864	-0,79%	17,76	17,48	17,9826	17,65
04/03/2026	160.429	0,74%	17,91	17,325	17,96	17,78
03/03/2026	211.821	-0,40%	17,19	17,045	17,665	17,65
02/03/2026	134.089	-1,61%	18,01	17,565	18,01	17,72
27/02/2026	265.724	2,21%	17,44	17,44	18,3045	18,01
26/02/2026	209.578	1,50%	17,62	17,00	17,74	17,62
25/02/2026	434.908	-2,09%	17,6531	16,4006	17,6531	17,36
24/02/2026	206.642	1,90%	17,39	17,29	17,96	17,73
23/02/2026	115.367	-0,69%	17,52	17,13	17,52	17,40
20/02/2026	82.184	-1,02%	17,55	17,2901	17,585	17,52
19/02/2026	67.728	-1,83%	17,90	17,565	18,04	17,70
18/02/2026	231.376	2,10%	17,9269	17,51	18,16	18,03
17/02/2026	95.110	1,26%	17,33	17,33	17,83	17,66
13/02/2026	142.157	1,51%	17,18	17,13	17,85	17,44
12/02/2026	98.009	-2,00%	17,75	17,093	17,75	17,18
11/02/2026	137.541	-1,46%	17,74	17,28	17,78	17,53
10/02/2026	282.654	1,43%	17,5185	17,5185	17,87	17,78
09/02/2026	91.061	3,06%	17,58	17,02	17,58	17,53
06/02/2026	129.374	2,06%	16,99	16,974	17,41	17,01
05/02/2026	155.237	-3,47%	17,2687	16,9175	17,6698	16,99
04/02/2026	105.825	1,15%	17,42	17,052	17,67	17,60
03/02/2026	225.289	-1,25%	17,65	16,93	17,65	17,40
02/02/2026	235.396	-0,45%	17,70	17,57	17,85	17,62
30/01/2026	167.034	-0,39%	17,76	17,5834	17,88	17,70
29/01/2026	262.043	-0,28%	18,00	17,2615	18,00	17,77
28/01/2026	176.358	0,91%	17,9788	17,395	17,9788	17,82
27/01/2026	194.291	0,11%	17,70	17,315	17,81	17,66
26/01/2026	370.816	2,68%	17,3002	17,25	17,99	17,64
23/01/2026	134.841	3,43%	15,5375	15,5375	17,24	17,17
22/01/2026	155.528	0,00%	16,60	16,335	16,705	16,60
21/01/2026	107.003	-1,89%	16,84	16,41	17,00	16,60
20/01/2026	158.448	0,60%	16,94	16,61	16,9799	16,92
16/01/2026	139.503	-0,47%	16,90	16,6601	16,94	16,82
15/01/2026	171.438	1,87%	16,63	16,63	16,945	16,90
14/01/2026	116.066	-0,30%	16,709	16,40	16,725	16,59
13/01/2026	110.960	1,16%	16,45	16,4108	16,7399	16,64
12/01/2026	182.689	-1,20%	16,60	16,175	16,70	16,45
09/01/2026	133.051	1,59%	16,48	16,32	16,78	16,65
08/01/2026	110.499	-1,22%	16,26	16,14	16,49	16,39
07/01/2026	199.129	2,32%	15,915	15,915	16,385	16,34
06/01/2026	160.254	-0,19%	16,02	15,7809	16,05	15,97
05/01/2026	193.400	1,39%	15,817	15,7201	16,015	16,00
02/01/2026	105.793	-0,88%	15,93	15,71	16,03	15,78
31/12/2025	101.896	-0,93%	15,70	15,70	16,16	15,92
30/12/2025	110.813	0,82%	16,02	15,915	16,168	15,915
29/12/2025	102.201	0,50%	16,15	15,71	16,15	15,94
26/12/2025	73.235	-1,00%	16,02	15,79	16,3857	15,86
24/12/2025	57.066	-0,07%	15,7172	15,7172	16,13	16,02
23/12/2025	132.206	0,50%	15,80	15,71	16,03	15,94
22/12/2025	225.196	0,00%	16,00	15,83	16,42	15,86
19/12/2025	137.166	1,80%	15,735	15,51	15,95	15,86
18/12/2025	148.970	1,96%	15,3707	15,26	15,76	15,58
17/12/2025	182.540	0,33%	15,25	15,06	15,46	15,28
16/12/2025	172.087	0,20%	15,50	14,90	15,50	15,23
15/12/2025	190.713	-1,30%	15,5887	15,06	15,5887	15,20